Dark

ARKW
ARK Next Generation Internet ETF
stock BATS ETF

At Close

Jul 30, 2026 3:29:25 PM EDT

138.41USD+2.488%(+3.36)43,624

130.12Bid 145.90Ask 15.78Spread

Pre-market

Jul 27, 2026 8:00:30 AM EDT

138.50USD+0.764%(+1.05)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

138.25USD-0.116%(-0.16)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	135.6200	138.4400	135.6200	138.4100	+2.678%	43,624	0.000%
2026-07-29	137.0100	139.1600	134.6700	134.8000	-1.928%	67,473	+2.678%
2026-07-28	136.4900	138.6841	134.0000	137.4500	-0.729%	56,218	+0.698%
2026-07-27	138.5700	139.2034	136.0000	138.4600	+1.258%	58,770	-0.036%
2026-07-24	138.6000	138.6000	135.5000	136.7400	-1.235%	63,116	+1.221%
2026-07-23	140.8200	141.3900	137.1681	138.4500	-3.317%	71,223	-0.029%
2026-07-22	144.7700	145.7064	143.1500	143.2000	-2.253%	48,436	-3.345%
2026-07-21	144.4600	146.7500	144.4600	146.5000	+2.598%	50,891	-5.522%
2026-07-20	143.0250	145.1200	142.1400	142.7900	+0.727%	113,215	-3.067%
2026-07-17	140.0000	143.1000	138.6400	141.7600	-1.753%	67,581	-2.363%
2026-07-16	147.0900	147.0900	143.5010	144.2900	-2.592%	78,849	-4.075%
2026-07-15	149.6500	150.4700	146.6000	148.1300	-0.195%	71,082	-6.562%
2026-07-14	146.3200	148.8999	146.3200	148.4200	+1.671%	78,862	-6.744%
2026-07-13	146.4000	148.0100	145.4000	145.9800	-1.644%	64,423	-5.186%
2026-07-10	150.2000	150.6300	146.9400	148.4200	-0.749%	432,748	-6.744%
2026-07-09	145.5300	149.5400	145.5300	149.5400	+2.516%	92,863	-7.443%
2026-07-08	144.8200	145.8800	143.2098	145.8700	-0.917%	28,921	-5.114%
2026-07-07	148.4100	149.0724	146.0000	147.2200	-1.853%	56,701	-5.984%
2026-07-06	144.9500	150.7000	144.8900	150.0000	+3.320%	108,398	-7.727%
2026-07-02	147.1300	149.0150	144.1700	145.1800	-0.867%	74,798	-4.663%
2026-07-01	144.5900	148.4900	144.3900	146.4500	+1.098%	67,888	-5.490%
2026-06-30	142.7900	145.4000	142.4600	144.8600	+0.583%	45,813	-4.453%
2026-06-29	140.9900	144.2600	140.0000	144.0200	+3.448%	54,107	-3.895%
2026-06-26	134.5600	139.5000	134.5600	139.2200	+2.602%	48,818	-0.582%
2026-06-25	139.5700	139.5700	135.3850	135.6900	-2.015%	63,734	+2.005%
2026-06-24	139.6800	140.9200	137.6000	138.4800	-1.578%	74,814	-0.051%
2026-06-23	139.3800	142.2500	138.9500	140.7000	-1.794%	94,482	-1.628%
2026-06-22	144.0100	148.4113	142.8000	143.2700	-2.291%	114,549	-3.392%
2026-06-18	145.7400	146.6300	143.1613	146.6300	+1.819%	70,501	-5.606%
2026-06-17	146.2600	148.2000	143.7601	144.0100	-1.329%	100,446	-3.889%
2026-06-16	147.1600	148.7800	145.5000	145.9500	-1.011%	91,336	-5.166%
2026-06-15	145.5000	148.5200	144.3500	147.4400	+4.360%	87,922	-6.125%
2026-06-12	140.0600	141.4900	136.8201	141.2800	+0.871%	99,683	-2.031%
2026-06-11	136.9600	140.3000	134.9400	140.0600	+3.228%	100,101	-1.178%
2026-06-10	136.7400	140.0600	135.6000	135.6800	-2.163%	59,140	+2.012%
2026-06-09	141.2450	142.9350	134.0001	138.6800	-1.673%	90,160	-0.195%
2026-06-08	140.9600	141.9999	139.4600	141.0400	+2.255%	67,750	-1.865%
2026-06-05	143.9400	144.0700	136.7000	137.9300	-5.818%	177,714	+0.348%
2026-06-04	144.8000	147.3900	144.2102	146.4500	-0.082%	67,173	-5.490%
2026-06-03	150.1000	150.1000	146.2800	146.5700	-2.979%	89,286	-5.567%
2026-06-02	152.0400	152.4450	150.0001	151.0700	-2.017%	101,471	-8.380%
2026-06-01	151.6400	155.0700	151.2500	154.1800	+0.778%	106,794	-10.228%
2026-05-29	150.0100	153.4899	149.5901	152.9900	+1.844%	163,183	-9.530%
2026-05-28	145.7100	150.2200	145.2100	150.2200	+2.778%	111,076	-7.862%
2026-05-27	145.7600	147.4200	145.7600	146.1600	+0.089%	158,680	-5.302%
2026-05-26	146.1200	147.3150	145.3700	146.0300	+0.516%	126,875	-5.218%
2026-05-22	146.3500	147.5100	145.0600	145.2800	-0.069%	70,521	-4.729%
2026-05-21	143.6900	146.4338	143.3550	145.3800	+0.401%	94,242	-4.794%
2026-05-20	142.4700	144.8700	141.6800	144.8000	+2.434%	115,232	-4.413%
2026-05-19	141.7700	143.1000	140.4100	141.3600	-1.181%	78,828	-2.087%
2026-05-18	142.6650	144.7300	141.2800	143.0500	-0.042%	100,853	-3.244%
2026-05-15	144.5900	145.5199	142.6150	143.1100	-3.075%	129,930	-3.284%
2026-05-14	145.1000	149.1200	144.5328	147.6500	+1.290%	177,057	-6.258%
2026-05-13	145.7850	146.9900	142.7300	145.7700	+0.076%	78,809	-5.049%
2026-05-12	146.9800	147.6651	143.1100	145.6600	-2.130%	211,764	-4.977%
2026-05-11	146.6800	149.6750	146.0000	148.8300	+1.321%	123,543	-7.001%
2026-05-08	145.2900	147.1200	144.0000	146.8900	+0.768%	98,754	-5.773%
2026-05-07	146.9600	147.5900	144.1101	145.7700	-0.116%	107,475	-5.049%
2026-05-06	144.3600	146.0850	143.5554	145.9400	+3.029%	105,773	-5.160%
2026-05-05	143.5450	143.7000	141.6100	141.6500	-0.909%	97,913	-2.287%
2026-05-04	141.0700	144.3200	141.0700	142.9500	+2.085%	178,385	-3.176%
2026-05-01	137.7200	140.6400	137.7200	140.0300	+2.219%	74,025	-1.157%
2026-04-30	136.4900	137.7400	134.6900	136.9900	+1.122%	64,458	+1.037%
2026-04-29	135.4400	135.8000	133.6101	135.4700	-0.675%	83,634	+2.170%
2026-04-28	135.6400	137.5000	135.2401	136.3900	-1.523%	92,049	+1.481%
2026-04-27	138.6550	139.1600	137.8400	138.5000	-0.909%	89,919	-0.065%
2026-04-24	139.0400	139.7700	137.3600	139.7700	+2.231%	101,771	-0.973%
2026-04-23	139.0500	139.3700	134.9000	136.7200	-3.077%	113,489	+1.236%
2026-04-22	139.3200	141.2000	139.3100	141.0600	+3.129%	76,926	-1.879%
2026-04-21	139.7900	140.7499	136.7100	136.7800	-1.887%	134,110	+1.192%
2026-04-20	137.8600	139.5500	136.4500	139.4100	+0.216%	102,034	-0.717%
2026-04-17	139.1400	141.0801	138.5600	139.1100	+1.186%	130,370	-0.503%
2026-04-16	136.9400	137.7300	134.5241	137.4800	+1.140%	319,365	+0.676%
2026-04-15	132.4500	136.0200	132.0200	135.9300	+3.811%	132,299	+1.824%
2026-04-14	129.1400	131.6100	129.1400	130.9400	+3.021%	80,999	+5.705%
2026-04-13	122.5800	127.2200	122.5800	127.1000	+2.965%	76,829	+8.899%
2026-04-10	123.4700	123.8800	121.7401	123.4400	+0.800%	62,033	+12.127%
2026-04-09	124.4600	124.5000	121.0900	122.4600	-1.946%	120,733	+13.025%
2026-04-08	128.9400	129.8300	124.0700	124.8900	+2.059%	126,313	+10.826%
2026-04-07	120.9300	122.7300	119.4700	122.3700	+0.065%	92,045	+13.108%
2026-04-06	122.4300	123.7300	121.2000	122.2900	+0.567%	111,550	+13.182%
2026-04-02	117.7100	121.6000	116.5200	121.6000	+0.264%	124,339	+13.824%
2026-04-01	122.5300	122.8500	120.3450	121.2800	+0.556%	119,832	+14.124%
2026-03-31	116.0500	120.8900	116.0500	120.6100	+5.382%	120,998	+14.758%
2026-03-30	117.0800	117.1200	113.3601	114.4500	-1.115%	88,801	+20.935%
2026-03-27	118.4050	118.4050	115.2600	115.7400	-3.638%	160,703	+19.587%
2026-03-26	122.7600	124.7800	120.0600	120.1100	-3.889%	139,688	+15.236%
2026-03-25	125.8500	127.7100	124.4400	124.9700	+1.817%	107,634	+10.755%
2026-03-24	126.3700	126.7400	122.0300	122.7400	-3.453%	136,300	+12.767%
2026-03-23	126.1200	128.7600	125.7901	127.1300	+2.219%	113,400	+8.873%
2026-03-20	127.0900	127.0900	123.3900	124.3700	-2.271%	109,702	+11.289%
2026-03-19	126.1600	128.2100	125.5100	127.2600	-1.073%	76,880	+8.762%
2026-03-18	129.8650	130.9776	128.6400	128.6400	-1.839%	60,814	+7.595%
2026-03-17	129.6800	131.8300	129.6400	131.0500	+0.971%	59,882	+5.616%
2026-03-16	128.7300	130.5100	128.6700	129.7900	+2.910%	76,995	+6.641%
2026-03-13	128.9300	129.9999	125.6700	126.1200	-0.755%	53,172	+9.745%
2026-03-12	129.2600	130.5800	127.0200	127.0800	-2.651%	47,138	+8.916%
2026-03-11	130.2300	132.5000	129.2300	130.5400	+0.834%	61,997	+6.029%
2026-03-10	131.0500	131.5000	129.0900	129.4600	-0.561%	76,977	+6.913%
2026-03-09	126.4300	130.7900	126.1150	130.1900	+1.942%	115,318	+6.314%
2026-03-06	127.7600	129.4900	127.1700	127.7100	-2.280%	120,215	+8.378%
2026-03-05	129.9800	132.8700	128.8400	130.6900	-0.138%	114,782	+5.907%
2026-03-04	127.5500	131.5100	127.5500	130.8700	+3.989%	137,587	+5.761%
2026-03-03	123.1900	126.9100	121.1101	125.8500	-1.069%	247,269	+9.980%
2026-03-02	121.9400	127.4800	121.9400	127.2100	+1.809%	166,344	+8.804%
2026-02-27	124.7400	125.5600	123.6600	124.9500	-1.885%	173,276	+10.772%
2026-02-26	126.6300	127.7600	125.2200	127.3500	+0.197%	131,977	+8.685%
2026-02-25	124.3000	127.5200	124.0300	127.1000	+4.035%	257,232	+8.899%
2026-02-24	118.8400	122.2600	118.4700	122.1700	+2.560%	151,679	+13.293%
2026-02-23	122.0100	122.0100	118.2800	119.1200	-3.769%	110,242	+16.194%
2026-02-20	123.1650	125.9200	123.1100	123.7850	-0.534%	187,770	+11.815%
2026-02-19	123.0350	124.4500	122.2600	124.4500	+0.671%	79,519	+11.217%
2026-02-18	122.3200	125.3150	120.6602	123.6200	+1.055%	85,969	+11.964%
2026-02-17	121.9700	123.5000	119.5132	122.3300	-0.738%	154,755	+13.145%
2026-02-13	122.1900	124.6832	121.0900	123.2400	+2.020%	147,742	+12.309%
2026-02-12	126.2650	126.2650	119.3600	120.8000	-3.875%	200,340	+14.578%
2026-02-11	128.7700	128.7700	123.0700	125.6700	-2.172%	180,726	+10.138%
2026-02-10	128.5100	129.9900	127.7200	128.4600	+0.422%	285,992	+7.746%
2026-02-09	123.7800	128.8600	123.3100	127.9200	+3.178%	126,842	+8.200%
2026-02-06	120.5950	124.5000	120.4800	123.9800	+5.506%	232,749	+11.639%
2026-02-05	121.8800	123.3300	116.8300	117.5100	-5.728%	214,550	+17.786%
2026-02-04	128.6600	128.6600	122.7400	124.6500	-4.855%	346,700	+11.039%
2026-02-03	135.6400	135.6400	127.8901	131.0100	-2.725%	310,082	+5.648%
2026-02-02	134.8500	136.7800	134.4700	134.6800	-1.629%	199,204	+2.770%
2026-01-30	139.9600	140.5100	135.9900	136.9100	-3.333%	240,637	+1.096%
2026-01-29	144.7500	144.7500	139.1675	141.6300	-2.311%	153,099	-2.274%
2026-01-28	146.3200	147.6800	144.5000	144.9800	-0.433%	132,995	-4.532%
2026-01-27	146.6200	146.6200	144.8800	145.6100	+0.200%	118,381	-4.945%
2026-01-26	145.4250	146.5900	145.3200	145.3200	-0.483%	145,633	-4.755%
2026-01-23	145.8900	147.3400	145.2500	146.0250	+0.333%	117,097	-5.215%
2026-01-22	146.1800	146.2772	144.8400	145.5400	+0.706%	296,059	-4.899%
2026-01-21	143.9000	145.6160	141.9715	144.5200	+0.957%	218,528	-4.228%
2026-01-20	144.3100	146.0000	142.7750	143.1500	-3.661%	232,308	-3.311%
2026-01-16	150.1000	150.1400	147.9900	148.5900	-0.476%	126,866	-6.851%
2026-01-15	152.1500	152.2700	149.0900	149.3000	-1.188%	131,203	-7.294%
2026-01-14	152.2100	152.5504	149.6300	151.0950	-0.863%	134,574	-8.395%
2026-01-13	151.8900	152.8050	150.3300	152.4100	+0.561%	150,267	-9.186%
2026-01-12	148.3200	152.2100	148.1020	151.5600	+1.650%	194,838	-8.676%
2026-01-09	150.0500	150.2900	147.5016	149.1000	-0.374%	143,403	-7.170%
2026-01-08	150.2900	150.2900	148.3000	149.6600	-0.472%	137,769	-7.517%
2026-01-07	151.6000	151.9275	149.8400	150.3700	-1.215%	88,896	-7.954%
2026-01-06	153.5100	153.5100	150.3301	152.2200	-0.685%	240,027	-9.072%
2026-01-05	151.4200	154.2200	151.2060	153.2700	+2.783%	264,744	-9.695%
2026-01-02	149.6600	150.3200	147.6150	149.1200	+0.941%	99,277	-7.182%
2025-12-31	149.5000	149.5000	147.4200	147.7300	-0.952%	99,500	-6.309%
2025-12-30	150.5100	151.1900	149.1500	149.1500	-0.759%	92,809	-7.201%
2025-12-29	149.8200	151.4900	149.5200	150.2900	-0.929%	140,040	-7.905%
2025-12-26	152.3500	152.8199	150.6000	151.7000	-1.800%	62,120	-8.761%
2025-12-24	154.2300	154.6300	153.3200	154.4800	+0.130%	58,855	-10.403%
2025-12-23	154.9100	155.0250	152.7000	154.2800	-0.963%	128,491	-10.286%
2025-12-22	156.7300	157.8500	155.6100	155.7800	+0.796%	121,833	-11.150%
2025-12-19	152.8900	155.3100	152.8900	154.5500	+2.324%	129,414	-10.443%
2025-12-18	152.6100	154.4500	151.0400	151.0400	+1.369%	106,153	-8.362%
2025-12-17	154.2300	155.1000	148.9500	149.0000	-3.196%	188,118	-7.107%
2025-12-16	151.4500	153.9200	151.0900	153.9200	+1.611%	76,960	-10.077%
2025-12-15	155.2800	155.9900	151.4800	151.4800	-2.284%	189,456	-8.628%
2025-12-12	158.2000	159.1600	153.3600	155.0200	-2.115%	185,918	-10.715%
2025-12-11	158.6200	158.9300	156.4200	158.3700	-0.876%	173,025	-12.603%
2025-12-10	158.9600	161.3700	157.5900	159.7700	+0.503%	115,528	-13.369%
2025-12-09	155.4300	159.8000	155.1800	158.9700	+1.371%	141,102	-12.933%
2025-12-08	156.7400	157.2200	155.1100	156.8200	+0.642%	84,999	-11.740%
2025-12-05	155.7700	157.7866	155.3050	155.8200	-0.224%	99,008	-11.173%
2025-12-04	154.4200	156.3100	153.0000	156.1700	+1.403%	96,344	-11.372%
2025-12-03	151.7500	154.5800	150.4920	154.0100	+1.496%	136,329	-10.129%
2025-12-02	151.1000	153.7300	150.9300	151.7400	+1.495%	182,265	-8.785%
2025-12-01	149.3100	150.4453	147.6100	149.5050	-1.900%	112,796	-7.421%
2025-11-28	151.4000	152.8600	151.3400	152.4000	+1.485%	52,060	-9.180%
2025-11-26	148.9900	150.5600	147.9250	150.1700	+1.817%	136,567	-7.831%
2025-11-25	145.4000	147.5700	142.6530	147.4900	+0.258%	102,874	-6.156%
2025-11-24	143.0400	147.5000	143.0200	147.1100	+4.082%	585,144	-5.914%
2025-11-21	141.1850	143.5300	137.0010	141.3400	+0.312%	204,954	-2.073%
2025-11-20	150.7600	151.0100	140.5800	140.9000	-4.371%	467,787	-1.767%
2025-11-19	149.1200	150.1455	145.5532	147.3400	-1.107%	152,542	-6.061%
2025-11-18	148.2300	151.0100	146.7100	148.9900	-0.600%	287,658	-7.101%
2025-11-17	152.8900	154.5700	148.6000	149.8900	-2.732%	135,624	-7.659%
2025-11-14	150.6200	156.9500	149.7500	154.1000	-0.523%	205,900	-10.182%
2025-11-13	161.4800	161.6500	153.9537	154.9100	-5.085%	144,459	-10.651%
2025-11-12	165.8200	166.1800	162.3825	163.2100	-0.591%	135,347	-15.195%
2025-11-11	165.3100	165.9700	163.7400	164.1800	-1.742%	108,725	-15.696%
2025-11-10	167.1100	167.7650	165.5200	167.0900	+2.837%	166,623	-17.164%
2025-11-07	158.7800	162.5000	156.0901	162.4800	+0.492%	254,009	-14.814%
2025-11-06	169.0000	169.0000	161.2800	161.6850	-4.221%	265,316	-14.395%
2025-11-05	167.7000	169.9900	166.2788	168.8100	+1.393%	133,408	-18.008%
2025-11-04	169.5300	171.9900	166.3400	166.4900	-4.874%	190,977	-16.866%
2025-11-03	177.5200	177.5200	173.6600	175.0200	-1.063%	164,992	-20.918%
2025-10-31	175.2800	178.6800	174.8800	176.9000	+3.029%	496,702	-21.758%
2025-10-30	175.9800	176.0500	171.5800	171.7000	-3.987%	116,764	-19.388%
2025-10-29	180.3800	180.3800	176.9170	178.8300	-0.479%	127,742	-22.602%
2025-10-28	181.1100	181.5350	179.6550	179.6900	-0.498%	183,531	-22.973%
2025-10-27	179.2900	181.6300	178.5700	180.5900	+2.625%	322,401	-23.357%
2025-10-24	175.4700	176.9200	173.5000	175.9700	+1.805%	214,827	-21.345%
2025-10-23	169.0900	173.2100	168.8000	172.8500	+2.606%	136,950	-19.925%
2025-10-22	172.2700	172.2700	165.1100	168.4600	-2.765%	217,491	-17.838%
2025-10-21	173.5000	175.0800	171.9100	173.2500	-0.454%	122,477	-20.110%
2025-10-20	172.5350	174.9600	172.4800	174.0400	+2.178%	106,416	-20.472%
2025-10-17	168.0000	171.0000	167.2700	170.3300	-0.269%	689,732	-18.740%
2025-10-16	175.2700	175.9850	169.8700	170.7900	-2.059%	609,118	-18.959%
2025-10-15	174.7400	176.4000	171.6250	174.3800	+1.295%	174,291	-20.627%
2025-10-14	170.4600	174.4250	168.1200	172.1500	-1.301%	189,237	-19.599%
2025-10-13	174.6800	174.9500	171.5700	174.4200	+2.060%	164,380	-20.646%
2025-10-10	181.3500	183.0000	170.6201	170.9000	-5.799%	442,216	-19.011%
2025-10-09	181.6700	181.9615	179.1000	181.4200	-0.428%	122,816	-23.707%
2025-10-08	178.9900	182.2000	177.8100	182.2000	+2.712%	130,677	-24.034%
2025-10-07	182.0000	182.2500	176.0189	177.3900	-2.043%	235,057	-21.974%
2025-10-06	181.0000	182.5950	179.1700	181.0900	+2.682%	418,967	-23.568%
2025-10-03	178.0000	178.4899	174.1500	176.3600	-0.737%	167,547	-21.518%
2025-10-02	176.7600	178.2000	174.7000	177.6700	+2.010%	410,192	-22.097%
2025-10-01	173.5000	175.6900	173.4850	174.1700	-0.252%	265,759	-20.532%
2025-09-30	174.7000	175.7500	172.9150	174.6100	-0.086%	149,843	-20.732%
2025-09-29	171.4100	175.2100	171.4100	174.7600	+3.225%	514,679	-20.800%
2025-09-26	168.9800	169.9500	166.1378	169.3000	+1.147%	467,445	-18.246%
2025-09-25	167.4400	169.6900	164.8900	167.3800	-2.385%	342,443	-17.308%
2025-09-24	172.3600	172.7270	170.3100	171.4700	+0.251%	157,327	-19.280%
2025-09-23	173.6400	174.0193	169.8800	171.0400	-0.950%	195,894	-19.077%
2025-09-22	172.4800	173.1500	171.7600	172.6800	-0.289%	174,075	-19.846%
2025-09-19	173.1700	174.8800	172.2900	173.1800	+1.625%	650,198	-20.077%
2025-09-18	168.2000	171.2350	168.2000	170.4100	+2.226%	242,117	-18.778%
2025-09-17	166.6900	167.5500	163.5896	166.7000	-0.048%	130,758	-16.971%
2025-09-16	166.4600	166.9000	164.8600	166.7800	+0.694%	401,547	-17.010%
2025-09-15	164.8000	165.6900	164.4700	165.6300	+1.396%	159,600	-16.434%
2025-09-12	162.6100	163.4200	161.6700	163.3500	+0.846%	130,443	-15.268%
2025-09-11	160.3600	162.5600	159.9100	161.9800	+1.599%	132,450	-14.551%
2025-09-10	161.9700	162.2550	158.7312	159.4300	-0.200%	178,150	-13.184%
2025-09-09	158.5500	160.0500	158.2004	159.7500	+1.069%	427,175	-13.358%
2025-09-08	157.2800	158.7100	157.0290	158.0600	+1.581%	250,951	-12.432%
2025-09-05	157.2800	157.9306	152.5870	155.6000	+0.064%	229,633	-11.048%
2025-09-04	155.3600	155.7600	153.7200	155.5000	-0.199%	167,722	-10.990%
2025-09-03	155.7800	157.1100	154.9576	155.8100	+0.510%	153,869	-11.167%
2025-09-02	153.1600	155.8800	151.9500	155.0200	-1.047%	277,176	-10.715%
2025-08-29	158.6100	159.0920	156.0992	156.6600	-1.731%	160,856	-11.649%
2025-08-28	158.0700	159.9800	158.0700	159.4200	+1.386%	190,299	-13.179%
2025-08-27	157.5400	158.0900	156.3100	157.2400	-0.165%	155,130	-11.975%
2025-08-26	156.1700	157.6839	155.7500	157.5000	+0.671%	281,924	-12.121%
2025-08-25	157.5000	158.1750	155.7000	156.4500	-1.175%	336,692	-11.531%
2025-08-22	152.5100	159.4600	152.0900	158.3100	+3.742%	375,714	-12.570%
2025-08-21	152.6300	153.6300	151.5900	152.6000	-0.664%	371,649	-9.299%
2025-08-20	153.0900	153.8800	149.1100	153.6200	-0.292%	686,587	-9.901%
2025-08-19	159.7200	159.7500	153.6700	154.0700	-3.577%	631,580	-10.164%
2025-08-18	158.6100	160.2520	157.7000	159.7850	+0.053%	342,013	-13.377%
2025-08-15	159.7300	160.0300	158.4814	159.7000	-0.194%	133,963	-13.331%
2025-08-14	160.7900	161.8700	159.0500	160.0100	-1.320%	882,383	-13.499%
2025-08-13	163.1800	164.7200	161.5700	162.1500	-0.117%	660,889	-14.641%
2025-08-12	162.1000	162.5000	159.5800	162.3400	+1.609%	953,853	-14.741%
2025-08-11	160.0200	163.1900	159.5100	159.7700	+0.630%	685,684	-13.369%
2025-08-08	157.8000	159.3785	157.1500	158.7700	+0.608%	251,422	-12.824%
2025-08-07	159.0400	159.7000	155.4400	157.8100	+0.458%	438,002	-12.293%
2025-08-06	153.4900	157.1650	153.3700	157.0900	+2.734%	440,515	-11.891%
2025-08-05	154.1200	155.1900	152.0305	152.9100	-1.189%	541,640	-9.483%
2025-08-04	152.2000	154.9500	151.4800	154.7500	+3.050%	399,867	-10.559%
2025-08-01	152.5300	152.9900	148.2700	150.1700	-4.938%	1,062,270	-7.831%
2025-07-31	161.1000	161.2400	157.4200	157.9700	+0.247%	452,109	-12.382%
2025-07-30	156.0100	158.6600	155.9200	157.5800	+1.207%	232,304	-12.165%
2025-07-29	158.7550	159.0000	154.8900	155.7000	-1.605%	203,608	-11.105%
2025-07-28	158.9100	159.3300	157.7500	158.2400	+0.419%	134,452	-12.532%
2025-07-25	156.1700	158.3900	155.9800	157.5800	+0.812%	109,590	-12.165%
2025-07-24	157.1600	157.5000	155.2700	156.3100	-0.787%	177,448	-11.452%
2025-07-23	157.9500	157.9500	155.6000	157.5500	+0.369%	180,445	-12.149%
2025-07-22	159.2900	159.6500	154.6300	156.9700	-1.518%	326,923	-11.824%
2025-07-21	161.6500	162.5000	159.2400	159.3900	-0.400%	290,356	-13.163%
2025-07-18	160.3700	162.7900	159.0000	160.0300	+0.673%	297,875	-13.510%
2025-07-17	157.4400	159.8600	156.5000	158.9600	+1.223%	329,129	-12.928%
2025-07-16	153.3500	157.8000	153.1100	157.0400	+3.350%	411,715	-11.863%
2025-07-15	153.3400	154.1100	151.3700	151.9500	-0.361%	189,290	-8.911%
2025-07-14	150.2300	152.8700	150.1201	152.5000	+2.123%	272,224	-9.239%
2025-07-11	150.6800	151.3500	148.7100	149.3300	-0.975%	184,907	-7.313%
2025-07-10	150.9600	151.3000	148.4100	150.8000	+0.510%	196,328	-8.216%
2025-07-09	148.6000	150.0600	147.7155	150.0350	+1.746%	169,045	-7.748%
2025-07-08	148.6800	149.5600	146.9550	147.4600	-0.670%	313,697	-6.137%
2025-07-07	147.0700	148.5000	145.5300	148.4550	+0.253%	275,956	-6.766%
2025-07-03	147.1700	148.2000	146.6700	148.0800	+1.210%	166,635	-6.530%
2025-07-02	144.5600	147.2000	144.1700	146.3100	+1.281%	193,857	-5.399%
2025-07-01	146.3450	147.5603	143.0700	144.4600	-2.141%	232,569	-4.188%
2025-06-30	147.0500	147.9000	146.5500	147.6200	+1.353%	282,322	-6.239%
2025-06-27	148.3700	148.3700	144.1600	145.6500	-1.521%	215,750	-4.971%
2025-06-26	146.0400	148.4500	145.8200	147.9000	+1.845%	208,390	-6.416%
2025-06-25	148.3100	149.1160	144.9100	145.2200	-0.941%	183,221	-4.689%
2025-06-24	145.5000	147.7239	144.1600	146.6000	+1.947%	331,245	-5.587%
2025-06-23	140.9500	145.5300	139.2000	143.8000	+1.654%	676,406	-3.748%
2025-06-20	142.1600	142.5700	139.6100	141.4600	+1.645%	514,080	-2.156%
2025-06-18	134.5400	139.5700	133.9100	139.1700	+3.642%	390,828	-0.546%
2025-06-17	135.4800	136.0800	133.2100	134.2800	-1.192%	198,898	+3.076%
2025-06-16	133.2100	136.5700	132.9483	135.9000	+4.522%	300,481	+1.847%
2025-06-13	127.5000	131.0250	127.3600	130.0200	+0.108%	269,024	+6.453%
2025-06-12	131.4150	131.9100	129.5800	129.8800	-1.889%	146,843	+6.568%
2025-06-11	132.2900	133.6800	131.3900	132.3800	+0.784%	238,508	+4.555%
2025-06-10	131.9300	132.0200	129.3700	131.3500	0.000%	223,004	+5.375%
2025-06-09	131.4800	131.6900	129.9850	131.3500	+1.303%	285,459	+5.375%
2025-06-06	124.7900	131.0216	124.6100	129.6600	+6.795%	788,564	+6.748%
2025-06-05	124.5200	125.8200	120.1900	121.4100	-2.568%	523,993	+14.002%
2025-06-04	124.5200	124.7700	122.9000	124.6100	+0.088%	168,705	+11.075%
2025-06-03	122.5500	124.9000	121.9000	124.5000	+2.225%	190,145	+11.173%
2025-06-02	120.1800	121.9400	119.2700	121.7900	+0.895%	775,905	+13.646%
2025-05-30	119.8500	121.1100	118.2400	120.7100	+0.316%	166,543	+14.663%
2025-05-29	123.2700	123.3000	120.1200	120.3300	-0.898%	124,255	+15.025%
2025-05-28	122.9900	122.9900	121.3250	121.4200	-1.027%	573,065	+13.993%
2025-05-27	121.1900	122.8500	120.8300	122.6800	+3.144%	180,544	+12.822%
2025-05-23	117.4100	119.8700	117.2500	118.9400	-0.900%	210,984	+16.370%
2025-05-22	119.2900	121.3550	118.9100	120.0200	+1.291%	205,807	+15.322%
2025-05-21	119.0000	121.6600	117.5000	118.4900	-1.102%	160,423	+16.812%
2025-05-20	119.8700	120.3200	118.7100	119.8100	+0.125%	122,693	+15.525%
2025-05-19	116.8700	119.9539	116.8700	119.6600	-0.225%	152,657	+15.669%
2025-05-16	118.4200	120.1750	118.4200	119.9300	+1.851%	230,436	+15.409%
2025-05-15	118.0800	118.8050	115.9400	117.7500	-1.407%	218,856	+17.546%
2025-05-14	118.8500	120.0000	118.2800	119.4300	+1.246%	181,339	+15.892%
2025-05-13	113.7900	118.5500	113.7900	117.9600	+5.227%	266,723	+17.336%
2025-05-12	112.0400	112.6500	110.4000	112.1000	+5.090%	176,738	+23.470%
2025-05-09	107.0600	108.7562	106.2800	106.6700	+0.642%	163,069	+29.755%
2025-05-08	104.5400	106.8868	104.3500	105.9900	+3.324%	148,580	+30.588%
2025-05-07	102.3900	103.2000	101.2900	102.5800	+0.431%	137,732	+34.929%
2025-05-06	100.9600	102.4200	100.3900	102.1400	-1.362%	186,585	+35.510%
2025-05-05	103.3200	104.5850	102.7401	103.5500	-1.240%	212,030	+33.665%
2025-05-02	103.3700	105.7800	103.1400	104.8500	+1.432%	158,134	+32.008%
2025-05-01	105.5300	105.6300	103.1600	103.3700	+0.447%	149,842	+33.898%
2025-04-30	100.7900	102.9100	99.4700	102.9100	-1.000%	124,334	+34.496%
2025-04-29	102.7200	104.1491	102.6932	103.9500	+0.668%	121,157	+33.151%
2025-04-28	103.6900	104.0851	101.0100	103.2600	+0.039%	135,693	+34.040%
2025-04-25	100.8500	103.3900	100.6500	103.2200	+2.768%	149,744	+34.092%
2025-04-24	96.9100	100.5300	96.9100	100.4400	+3.589%	135,486	+37.804%
2025-04-23	97.6600	99.2400	96.4900	96.9600	+3.834%	215,808	+42.750%
2025-04-22	91.2000	94.3300	91.2000	93.3800	+4.079%	133,744	+48.222%
2025-04-21	90.4800	91.4000	88.6100	89.7200	-1.924%	116,376	+54.269%
2025-04-17	91.7200	92.2000	90.2900	91.4800	+0.274%	111,212	+51.301%
2025-04-16	91.4400	92.7000	89.5900	91.2300	-2.511%	137,674	+51.715%
2025-04-15	92.8500	94.5000	92.8400	93.5800	+0.830%	229,257	+47.906%
2025-04-14	94.9200	95.5600	91.3400	92.8100	+0.634%	181,832	+49.133%
2025-04-11	90.6300	92.4200	89.0300	92.2250	+1.850%	139,215	+50.079%
2025-04-10	92.4900	92.8900	87.3800	90.5500	-3.762%	191,458	+52.855%
2025-04-09	82.7000	96.1650	82.2400	94.0900	+13.676%	404,788	+47.104%
2025-04-08	89.4900	89.9000	81.5400	82.7700	-2.829%	223,326	+67.222%
2025-04-07	79.8600	89.8300	78.6200	85.1800	-0.234%	376,698	+62.491%
2025-04-04	87.4000	88.0200	82.4400	85.3800	-6.412%	368,189	+62.111%
2025-04-03	92.3400	93.5000	90.3000	91.2300	-8.164%	352,832	+51.715%
2025-04-02	94.6700	100.1100	94.6700	99.3400	+2.603%	289,103	+39.330%
2025-04-01	95.2800	97.4700	93.9300	96.8200	+2.271%	198,201	+42.956%
2025-03-31	93.0900	95.0159	91.0700	94.6700	-1.754%	403,270	+46.203%
2025-03-28	99.5000	99.5000	95.8649	96.3600	-4.081%	121,725	+43.638%
2025-03-27	101.0000	102.5200	99.9600	100.4600	-1.316%	103,253	+37.776%
2025-03-26	105.3100	105.4499	101.0000	101.8000	-3.808%	189,923	+35.963%
2025-03-25	105.5300	106.2500	104.7000	105.8300	+0.714%	201,689	+30.785%
2025-03-24	102.7700	105.2400	102.7600	105.0800	+4.965%	217,672	+31.719%
2025-03-21	97.0300	100.1800	96.6800	100.1100	+1.945%	125,795	+38.258%
2025-03-20	96.8800	99.8672	96.8800	98.2000	+0.173%	61,562	+40.947%
2025-03-19	95.8500	99.6500	95.8500	98.0300	+3.659%	242,602	+41.191%
2025-03-18	95.9800	96.2250	93.5900	94.5700	-2.886%	153,662	+46.357%
2025-03-17	95.9300	98.3500	95.5400	97.3800	+1.143%	119,358	+42.134%
2025-03-14	94.7700	96.5700	94.5500	96.2800	+4.584%	192,710	+43.758%
2025-03-13	95.5000	95.5700	91.5400	92.0600	-4.333%	168,256	+50.348%
2025-03-12	97.0000	97.5600	94.1000	96.2300	+2.821%	215,613	+43.832%
2025-03-11	92.0000	95.1999	91.4300	93.5900	+2.184%	255,312	+47.890%
2025-03-10	97.3300	97.3300	90.5862	91.5900	-9.155%	374,830	+51.119%
2025-03-07	101.0100	102.8250	96.5125	100.8200	-0.758%	321,283	+37.284%
2025-03-06	104.4300	106.6000	101.1900	101.5900	-5.021%	151,003	+36.244%
2025-03-05	104.4300	107.0900	102.8900	106.9600	+3.164%	250,733	+29.404%
2025-03-04	101.5000	106.2500	98.4900	103.6800	-0.183%	798,991	+33.497%
2025-03-03	110.3100	110.8999	102.9100	103.8700	-2.980%	292,761	+33.253%
2025-02-28	104.3500	107.1900	103.0800	107.0600	+1.575%	206,993	+29.283%
2025-02-27	109.5200	110.0700	105.1900	105.4000	-2.353%	205,509	+31.319%
2025-02-26	108.0300	109.9647	107.2500	107.9400	+0.550%	123,835	+28.229%
2025-02-25	110.8100	110.8100	105.5200	107.3500	-4.501%	370,613	+28.933%
2025-02-24	114.6400	115.0000	110.6000	112.4100	-2.184%	317,899	+23.130%
2025-02-21	121.3000	121.3000	114.6800	114.9200	-4.812%	407,942	+20.440%
2025-02-20	121.7800	121.7800	117.8201	120.7300	-0.952%	192,964	+14.644%
2025-02-19	123.7900	123.9900	121.4400	121.8900	-1.591%	224,279	+13.553%
2025-02-18	125.8000	125.9445	122.7300	123.8600	-1.417%	186,911	+11.747%
2025-02-14	125.3900	126.1200	124.4300	125.6400	+1.249%	299,237	+10.164%
2025-02-13	121.2000	124.1400	121.2000	124.0900	+2.393%	394,482	+11.540%
2025-02-12	118.1600	121.7740	117.8000	121.1900	+1.525%	273,424	+14.209%
2025-02-11	121.0800	121.5000	119.0827	119.3700	-2.268%	129,661	+15.950%
2025-02-10	122.1600	123.0800	121.8366	122.1400	+0.900%	146,123	+13.321%
2025-02-07	121.4700	123.3900	120.7501	121.0500	+0.473%	203,227	+14.341%